Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 1.54085200052 | 77.23 | 81.6 | 75.79 | 1135034 | 79.00800499 | CS |
| 4 | -1.57 | -1.96274534317 | 79.99 | 81.99 | 71.75 | 1397641 | 77.80411621 | CS |
| 12 | -0.01 | -0.0127502231289 | 78.43 | 85 | 71.75 | 1321702 | 78.66125981 | CS |
| 26 | 3.12 | 4.14342629482 | 75.3 | 89.37 | 71.75 | 1125795 | 80.25849357 | CS |
| 52 | 7.03 | 9.84731755148 | 71.39 | 89.37 | 67.19 | 1027415 | 77.45571889 | CS |
| 156 | 9.78 | 14.2482517483 | 68.64 | 89.37 | 52.89 | 982197 | 69.97850539 | CS |
| 260 | 42.42 | 117.833333333 | 36 | 89.37 | 33.93 | 973683 | 63.14625806 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 78.42 | -0.53 | -0.67 | 78.95 | 79.14 | 77.64 | 1101202 |
| 1745534400 | 78.95 | -1.39 | -1.73 | 80.12 | 80.45 | 78.84 | 1242549 |
| 1745448000 | 80.34 | 0.87 | 1.09 | 80.21 | 81.6 | 79.84 | 1308128 |
| 1745361600 | 79.47 | 2.88 | 3.76 | 77.03 | 79.57 | 77 | 1090338 |
| 1745275200 | 76.59 | -1 | -1.29 | 77.23 | 77.71 | 75.79 | 899120 |
| 1744929600 | 77.59 | 0.94 | 1.23 | 77.3 | 77.94 | 77.18 | 875110 |
| 1744843200 | 76.65 | -1.38 | -1.77 | 78.58 | 78.58 | 76.275 | 980008 |
| 1744756800 | 78.03 | -0.85 | -1.08 | 78.96 | 78.965 | 77.8 | 1109214 |
| 1744670400 | 78.88 | 0.74 | 0.95 | 78.81 | 79.31 | 77.92 | 1314170 |
| 1744411200 | 78.14 | 3.01 | 4.01 | 75.63 | 78.18 | 74.66 | 1949635 |
| 1744324800 | 75.13 | 0.06 | 0.08 | 74.96 | 75.475 | 72.42 | 1522527 |
| 1744238400 | 75.07 | 1.49 | 2.03 | 72.91 | 75.96 | 71.75 | 1657382 |
| 1744152000 | 73.58 | -1.5 | -2.00 | 76.65 | 77.805 | 72.74 | 1709828 |
| 1744065600 | 75.08 | -2 | -2.59 | 75 | 77.27 | 73.71 | 2694488 |
| 1743806400 | 77.08 | -4.3 | -5.28 | 79.27 | 79.79 | 76.92 | 2006472 |
| 1743720000 | 81.38 | -0.18 | -0.22 | 81.6 | 81.99 | 80.86 | 1531432 |
| 1743633600 | 81.56 | 0.68 | 0.84 | 80.61 | 81.72 | 80.38 | 869660 |
| 1743547200 | 80.88 | 0.68 | 0.85 | 80.28 | 81.04 | 79.67 | 1092419 |
| 1743460800 | 80.2 | 0.41 | 0.51 | 79.74 | 80.83 | 79.12 | 1662796 |
| 1743201600 | 79.79 | -0.41 | -0.51 | 79.99 | 80.38 | 79.43 | 1039908 |
| 1743115200 | 80.2 | 0.23 | 0.29 | 80.23 | 80.45 | 79.44 | 855496 |
| 1743028800 | 79.97 | 1.37 | 1.74 | 79.16 | 80.735 | 78.875 | 1063339 |
| 1742942400 | 78.6 | -0.65 | -0.82 | 79.21 | 79.42 | 77.91 | 850830 |
| 1742856000 | 79.25 | 1.28 | 1.64 | 78.23 | 79.4 | 78.23 | 1098803 |
| 1742596800 | 77.97 | -0.81 | -1.03 | 78.5 | 78.97 | 77.86 | 640109 |
| 1742510400 | 78.78 | -0.5 | -0.63 | 78.7 | 79.435 | 78.49 | 898893 |
| 1742424000 | 79.28 | 0.21 | 0.27 | 79.06 | 79.89 | 78.795 | 962609 |
| 1742337600 | 79.07 | -0.18 | -0.23 | 79.41 | 79.69 | 79.01 | 922288 |
| 1742251200 | 79.25 | 0.7 | 0.89 | 78.39 | 79.73 | 78.39 | 1161078 |
| 1741992000 | 78.55 | -0.06 | -0.08 | 78.39 | 79.57 | 78.04 | 842712 |
| 1741905600 | 78.61 | 0.23 | 0.29 | 77.7 | 79.18 | 77.7 | 958443 |
| 1741819200 | 78.38 | -1.59 | -1.99 | 79.41 | 80.2 | 78.23 | 967214 |
| 1741732800 | 79.97 | -4.19 | -4.98 | 83.34 | 84 | 79.93 | 1679066 |
| 1741646400 | 84.16 | 3.3 | 4.08 | 80.71 | 85 | 80.71 | 2608669 |
| 1741390800 | 80.86 | 0.98 | 1.23 | 79.68 | 81.82 | 79.525 | 1132155 |
| 1741304400 | 79.88 | 0.71 | 0.90 | 78.02 | 80.089 | 78.02 | 909387 |
| 1741218000 | 79.17 | 0 | 0.00 | 79 | 79.65 | 78.23 | 1264332 |
| 1741131600 | 79.17 | -0.84 | -1.05 | 80.23 | 80.23 | 78.53 | 1749497 |
| 1741045200 | 80.01 | -0.99 | -1.22 | 81 | 81.63 | 79.52 | 1176991 |
| 1740786000 | 81 | 0.52 | 0.65 | 80.32 | 81.22 | 79.88 | 1157988 |
| 1740699600 | 80.48 | -0.37 | -0.46 | 80.05 | 80.82 | 79.8 | 864648 |
| 1740613200 | 80.85 | 0.08 | 0.10 | 80.22 | 81.46 | 80.22 | 1253721 |
| 1740526800 | 80.77 | 1.07 | 1.34 | 80.17 | 81.61 | 80.06 | 1374159 |
| 1740440400 | 79.7 | 0.79 | 1.00 | 78.98 | 80.46 | 78.83 | 1226922 |
| 1740181200 | 78.91 | 0.26 | 0.33 | 78.92 | 79.68 | 78.39 | 1274148 |
| 1740094800 | 78.65 | -0.24 | -0.30 | 78.53 | 79.2045 | 77.875 | 1125624 |
| 1740008400 | 78.89 | 1.12 | 1.44 | 77.67 | 79.475 | 77.67 | 1379034 |
| 1739922000 | 77.77 | 0.7 | 0.91 | 76.74 | 78.02 | 76.475 | 1403266 |
| 1739576400 | 77.07 | -4.41 | -5.41 | 80.06 | 80.89 | 76.96 | 2068950 |
| 1739490000 | 81.48 | 5.49 | 7.22 | 82 | 83.78 | 80.77 | 3100106 |
| 1739403600 | 75.99 | -1.36 | -1.76 | 76.69 | 77.39 | 75.71 | 1977872 |
| 1739317200 | 77.35 | 1.2 | 1.58 | 75.64 | 77.41 | 74.27 | 1830201 |
| 1739230800 | 76.15 | -0.19 | -0.25 | 76.51 | 77.25 | 75.86 | 1638882 |
| 1738971600 | 76.34 | -0.53 | -0.69 | 76.92 | 77.176 | 75.9 | 915544 |
| 1738885200 | 76.87 | -0.23 | -0.30 | 77.51 | 77.51 | 75.89 | 1312546 |
| 1738798800 | 77.1 | -0.62 | -0.80 | 77.93 | 77.975 | 76.41 | 684105 |
| 1738712400 | 77.72 | 0.22 | 0.28 | 76.93 | 78.31 | 76.82 | 1030001 |
| 1738626000 | 77.5 | -0.62 | -0.79 | 76.81 | 77.8389 | 75.6 | 1485684 |
| 1738366800 | 78.12 | -0.64 | -0.81 | 78.43 | 79.525 | 78.03 | 1258222 |
| 1738280400 | 78.76 | -2.25 | -2.78 | 81.55 | 81.87 | 78.57 | 1288348 |
| 1738194000 | 81.01 | 0.18 | 0.22 | 80.84 | 81.53 | 80.15 | 941818 |
| 1738107600 | 80.83 | 0.47 | 0.58 | 79.9 | 81.48 | 79.54 | 1552147 |
| 1738021200 | 80.36 | 2.54 | 3.26 | 77.12 | 80.38 | 77.12 | 1252762 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
